| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | HKD | 28.55 | 28.75 | 27.5 | 28.1 | 28.1 | -0.1 (-0.35%) | 1,227,120 |
| 27 Feb 2023 | HKD | 28.2 | 28.7 | 27.5 | 28.2 | 28.2 | 0.0 (0.0%) | 974,185 |
| 24 Feb 2023 | HKD | 29.15 | 29.15 | 28 | 28.2 | 28.2 | -0.9 (-3.09%) | 1,234,600 |
| 23 Feb 2023 | HKD | 28.9 | 29.7 | 28.85 | 29.1 | 29.1 | +0.4 (+1.39%) | 2,031,618 |
| 22 Feb 2023 | HKD | 29 | 29.65 | 28.5 | 28.7 | 28.7 | -1.8 (-5.90%) | 3,339,024 |
| 21 Feb 2023 | HKD | 31.9 | 32.6 | 30.3 | 30.5 | 30.5 | -1.25 (-3.94%) | 2,669,950 |
| 20 Feb 2023 | HKD | 30.1 | 32.65 | 29.45 | 31.75 | 31.75 | +2.2 (+7.45%) | 1,733,700 |
| 17 Feb 2023 | HKD | 29.2 | 29.95 | 29.05 | 29.55 | 29.55 | +0.35 (+1.20%) | 1,440,126 |
| 16 Feb 2023 | HKD | 29.35 | 30.2 | 28.9 | 29.2 | 29.2 | 0.0 (0.0%) | 705,206 |
| 15 Feb 2023 | HKD | 30.1 | 30.3 | 28.95 | 29.2 | 29.2 | -2.1 (-6.71%) | 2,204,579 |
| 14 Feb 2023 | HKD | 31.35 | 32.2 | 31.1 | 31.3 | 31.3 | +0.75 (+2.45%) | 1,221,100 |
| 13 Feb 2023 | HKD | 29.8 | 30.55 | 29.4 | 30.55 | 30.55 | +0.5 (+1.66%) | 729,074 |
| 10 Feb 2023 | HKD | 31 | 31.8 | 29.65 | 30.05 | 30.05 | -1 (-3.22%) | 1,413,053 |
| 9 Feb 2023 | HKD | 30.85 | 31.4 | 30.1 | 31.05 | 31.05 | -0.35 (-1.11%) | 1,488,700 |
| 8 Feb 2023 | HKD | 33.35 | 33.35 | 31.15 | 31.4 | 31.4 | +0.1 (+0.32%) | 1,015,350 |
| 7 Feb 2023 | HKD | 30.6 | 32.35 | 30.6 | 31.3 | 31.3 | +0.9 (+2.96%) | 1,275,100 |
| 6 Feb 2023 | HKD | 31.5 | 31.6 | 29.9 | 30.4 | 30.4 | -2.25 (-6.89%) | 1,762,700 |
| 3 Feb 2023 | HKD | 33 | 34.05 | 32.4 | 32.65 | 32.65 | -0.6 (-1.80%) | 1,332,024 |
| 2 Feb 2023 | HKD | 33.9 | 34.85 | 33 | 33.25 | 33.25 | -0.75 (-2.21%) | 2,451,400 |
| 1 Feb 2023 | HKD | 32.6 | 34.05 | 32.5 | 34 | 34 | +1.7 (+5.26%) | 1,431,085 |
| 31 Jan 2023 | HKD | 33.85 | 34.1 | 31.7 | 32.3 | 32.3 | -1.4 (-4.15%) | 1,654,500 |
| 30 Jan 2023 | HKD | 35 | 36.5 | 33.5 | 33.7 | 33.7 | -1.7 (-4.80%) | 2,329,907 |
| 27 Jan 2023 | HKD | 35.5 | 36.25 | 35.15 | 35.4 | 35.4 | -0.1 (-0.28%) | 847,312 |
| 26 Jan 2023 | HKD | 35.25 | 35.5 | 34.4 | 35.5 | 35.5 | -0.55 (-1.53%) | 1,406,214 |
| 20 Jan 2023 | HKD | 35.5 | 36.15 | 35.25 | 36.05 | 36.05 | +1.7 (+4.95%) | 714,000 |
| 19 Jan 2023 | HKD | 35.15 | 35.15 | 33.5 | 34.35 | 34.35 | -0.85 (-2.41%) | 620,700 |
| 18 Jan 2023 | HKD | 35.7 | 35.7 | 34 | 35.2 | 35.2 | +0.15 (+0.43%) | 1,142,800 |
| 17 Jan 2023 | HKD | 35.8 | 36.1 | 34.45 | 35.05 | 35.05 | -0.65 (-1.82%) | 1,629,647 |
| 16 Jan 2023 | HKD | 36.45 | 37.55 | 35 | 35.7 | 35.7 | +2.9 (+8.84%) | 3,750,469 |
| 13 Jan 2023 | HKD | 32.25 | 33.6 | 31.3 | 32.8 | 32.8 | +0.6 (+1.86%) | 3,476,655 |
